Sign In
|
Register
|
About San Anselmo
|
Contact Us
San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast
|
Traffic
San Anselmo News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Anselmo Gas Prices
Ski And Snow Reports
Financial Markets
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Antiques
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Amusement & Water Parks
Galleries
General Attractions
Museums
Parks & Preserves
Theatre
Automotive
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Architects
Building Contractors & Consultants
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Government
Post Offices
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Bed & Bath
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Electric
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Tree Services
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Food & Beverage
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Repair Shops
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Bicycles
Dance Clubs & Studios, Instruction
Health Clubs
Instruction
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Hotels & Resorts
Taxi, Limousine & Shuttle
Travel Agencies
Weddings
Bridal Shops
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in San Anselmo
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cannabis Sativa Inc
(OP:
CBDS
)
0.0164
+0.0012 (+7.89%)
Streaming Delayed Price
Updated: 1:41 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
3.000
3.050
2.720
2.760
53,930
-0.24(-8.00%)
Oct 30, 2017
2.680
3.000
2.650
3.000
54,807
+0.32(+11.94%)
Oct 27, 2017
2.670
2.720
2.610
2.680
53,187
+0.02(+0.75%)
Oct 26, 2017
2.655
2.700
2.650
2.660
30,563
-0.04(-1.48%)
Oct 25, 2017
2.685
2.720
2.620
2.700
28,923
+0.01(+0.37%)
Oct 24, 2017
2.750
2.750
2.680
2.690
40,455
-0.06(-2.18%)
Oct 23, 2017
2.830
2.870
2.706
2.750
40,638
-0.08(-2.83%)
Oct 20, 2017
2.950
2.950
2.830
2.830
15,991
-0.12(-4.07%)
Oct 19, 2017
2.970
2.970
2.920
2.950
19,777
+0.05(+1.72%)
Oct 18, 2017
2.920
3.000
2.870
2.900
20,812
-0.02(-0.67%)
Oct 17, 2017
2.945
2.970
2.870
2.920
29,501
-0.05(-1.69%)
Oct 16, 2017
2.725
3.050
2.700
2.970
61,510
+0.24(+8.79%)
Oct 13, 2017
2.710
2.750
2.700
2.730
39,873
+0.00(+0.00%)
Oct 12, 2017
2.690
2.900
2.650
2.730
69,308
-0.05(-1.80%)
Oct 11, 2017
2.800
2.840
2.760
2.780
46,856
-0.07(-2.46%)
Oct 10, 2017
2.950
2.950
2.810
2.850
48,716
-0.13(-4.36%)
Oct 09, 2017
2.970
3.000
2.910
2.980
31,244
+0.01(+0.34%)
Oct 06, 2017
2.970
3.000
2.900
2.970
27,639
+0.01(+0.41%)
Oct 05, 2017
2.940
3.000
2.930
2.958
33,730
+0.03(+0.96%)
Oct 04, 2017
2.990
3.050
2.920
2.930
29,397
-0.06(-2.01%)
Oct 03, 2017
3.010
3.040
2.980
2.990
18,639
-0.02(-0.66%)
Oct 02, 2017
3.015
3.050
2.920
3.010
22,909
+0.03(+1.01%)
Sep 29, 2017
2.980
3.080
2.910
2.980
43,771
-0.02(-0.67%)
Sep 28, 2017
3.010
3.040
2.980
3.000
18,139
-0.01(-0.33%)
Sep 27, 2017
3.100
3.150
3.000
3.010
26,606
-0.09(-2.90%)
Sep 26, 2017
3.190
3.190
3.100
3.100
36,371
+0.00(+0.00%)
Sep 25, 2017
2.900
3.140
2.900
3.100
31,629
+0.17(+5.80%)
Sep 22, 2017
2.930
2.980
2.900
2.930
22,012
+0.00(+0.00%)
Sep 21, 2017
2.960
3.030
2.900
2.930
44,123
+0.00(+0.00%)
Sep 20, 2017
3.000
3.010
2.900
2.930
37,214
-0.06(-2.01%)
Sep 19, 2017
2.965
3.050
2.950
2.990
24,965
+0.02(+0.67%)
Sep 18, 2017
3.150
3.250
2.900
2.970
74,323
-0.15(-4.81%)
Sep 15, 2017
3.240
3.260
3.120
3.120
39,361
-0.12(-3.70%)
Sep 14, 2017
3.250
3.320
3.210
3.240
19,969
-0.06(-1.82%)
Sep 13, 2017
3.300
3.330
3.220
3.300
22,174
+0.00(+0.00%)
Sep 12, 2017
3.300
3.330
3.280
3.300
47,215
+0.05(+1.54%)
Sep 11, 2017
3.155
3.280
3.150
3.250
30,024
+0.09(+2.85%)
Sep 08, 2017
3.260
3.320
3.160
3.160
43,838
-0.11(-3.36%)
Sep 07, 2017
3.310
3.572
3.250
3.270
140,730
-0.03(-0.91%)
Sep 06, 2017
2.850
3.410
2.720
3.300
257,229
+0.65(+24.53%)
Sep 05, 2017
2.700
2.710
2.610
2.650
34,997
-0.05(-1.85%)
Sep 01, 2017
2.650
2.720
2.650
2.700
34,144
-0.02(-0.74%)
Aug 31, 2017
2.900
2.900
2.650
2.720
110,476
-0.17(-6.04%)
Aug 30, 2017
2.875
2.930
2.850
2.895
26,789
-0.00(-0.17%)
Aug 29, 2017
2.960
2.990
2.830
2.900
51,607
-0.06(-2.03%)
Aug 28, 2017
3.000
3.050
2.960
2.960
21,477
-0.04(-1.33%)
Aug 25, 2017
2.945
3.090
2.945
3.000
34,313
+0.03(+1.01%)
Aug 24, 2017
2.950
3.030
2.950
2.970
19,816
+0.02(+0.68%)
Aug 23, 2017
2.975
3.170
2.860
2.950
72,018
-0.02(-0.67%)
Aug 22, 2017
3.120
3.130
2.840
2.970
50,471
-0.15(-4.81%)
Aug 21, 2017
3.130
3.200
3.120
3.120
36,313
-0.03(-0.95%)
Aug 18, 2017
3.140
3.150
3.100
3.150
37,913
+0.01(+0.32%)
Aug 17, 2017
2.790
3.150
2.780
3.140
81,345
+0.34(+12.14%)
Aug 16, 2017
2.720
2.850
2.715
2.800
81,546
-0.05(-1.75%)
Aug 15, 2017
3.030
3.050
2.650
2.850
152,538
-0.21(-6.86%)
Aug 14, 2017
3.160
3.160
3.020
3.060
67,113
-0.09(-2.86%)
Aug 11, 2017
3.090
3.160
2.950
3.150
97,879
+0.02(+0.64%)
Aug 10, 2017
3.525
3.550
3.120
3.130
198,216
-0.41(-11.58%)
Aug 09, 2017
3.725
3.750
3.520
3.540
94,706
-0.21(-5.60%)
Aug 08, 2017
4.065
4.085
3.700
3.750
101,735
-0.32(-7.86%)
Aug 07, 2017
4.075
4.080
3.980
4.070
30,809
+0.11(+2.78%)
Aug 04, 2017
3.835
4.010
3.820
3.960
29,223
+0.13(+3.39%)
Aug 03, 2017
4.000
4.025
3.760
3.830
71,328
-0.17(-4.25%)
Aug 02, 2017
4.120
4.130
3.900
4.000
93,603
-0.13(-3.10%)
Aug 01, 2017
4.200
4.240
4.090
4.128
25,631
-0.10(-2.41%)
Jul 31, 2017
4.350
4.390
4.120
4.230
43,726
-0.10(-2.31%)
Jul 28, 2017
4.310
4.450
4.220
4.330
30,878
-0.11(-2.48%)
Jul 27, 2017
4.445
4.500
4.300
4.440
28,054
+0.00(+0.00%)
Jul 26, 2017
4.400
4.500
4.250
4.440
53,218
+0.06(+1.39%)
Jul 25, 2017
4.250
4.380
4.060
4.379
68,970
+0.13(+3.04%)
Jul 24, 2017
4.420
4.420
4.100
4.250
65,449
-0.17(-3.76%)
Jul 21, 2017
4.500
4.600
4.300
4.416
46,417
-0.18(-4.00%)
Jul 20, 2017
4.565
4.620
4.550
4.600
40,639
+0.05(+1.10%)
Jul 19, 2017
4.550
4.620
4.500
4.550
26,461
-0.01(-0.22%)
Jul 18, 2017
4.550
4.650
4.550
4.560
40,112
-0.04(-0.87%)
Jul 17, 2017
4.580
4.650
4.500
4.600
35,136
+0.01(+0.22%)
Jul 14, 2017
4.670
4.800
4.580
4.590
117,079
-0.11(-2.34%)
Jul 13, 2017
4.710
4.720
4.580
4.700
54,455
-0.02(-0.34%)
Jul 12, 2017
4.620
4.730
4.600
4.716
72,331
+0.16(+3.42%)
Jul 11, 2017
4.500
4.560
4.150
4.560
87,170
+0.06(+1.33%)
Jul 10, 2017
4.350
4.500
4.300
4.500
75,776
+0.20(+4.65%)
Jul 07, 2017
4.620
4.650
4.250
4.300
70,033
-0.32(-6.93%)
Jul 06, 2017
4.820
4.950
4.600
4.620
82,024
-0.18(-3.85%)
Jul 05, 2017
4.570
4.890
4.570
4.805
150,500
+0.22(+4.91%)
Jul 03, 2017
4.400
4.720
4.400
4.580
80,944
+0.22(+5.02%)
Jun 30, 2017
4.100
4.380
4.000
4.361
42,355
+0.23(+5.59%)
Jun 29, 2017
4.375
4.380
4.010
4.130
35,963
-0.17(-3.95%)
Jun 28, 2017
4.365
4.470
4.300
4.300
19,787
-0.04(-0.92%)
Jun 27, 2017
4.300
4.500
4.150
4.340
38,064
+0.04(+0.93%)
Jun 26, 2017
4.205
4.490
4.190
4.300
47,287
+0.18(+4.37%)
Jun 23, 2017
4.140
4.290
4.030
4.120
34,915
+0.00(+0.00%)
Jun 22, 2017
4.520
4.520
4.010
4.120
92,419
-0.40(-8.85%)
Jun 21, 2017
4.675
4.700
4.250
4.520
83,395
-0.13(-2.80%)
Jun 20, 2017
4.600
4.950
4.590
4.650
80,449
+0.07(+1.53%)
Jun 19, 2017
4.280
4.750
4.240
4.580
192,153
+0.34(+8.02%)
Jun 16, 2017
4.020
4.240
3.890
4.240
104,913
+0.34(+8.72%)
Jun 15, 2017
3.950
4.000
3.660
3.900
70,401
-0.05(-1.27%)
Jun 14, 2017
3.650
4.020
3.650
3.950
134,389
+0.30(+8.22%)
Jun 13, 2017
3.250
3.730
3.220
3.650
115,751
+0.40(+12.31%)
Jun 12, 2017
3.825
3.860
3.220
3.250
172,610
-0.65(-16.67%)
Jun 09, 2017
4.050
4.090
3.630
3.900
110,788
-0.11(-2.74%)
Jun 08, 2017
4.140
4.160
3.410
4.010
272,966
-0.18(-4.30%)
Jun 07, 2017
4.555
4.650
4.180
4.190
121,972
-0.47(-10.09%)
Jun 06, 2017
4.865
4.900
4.650
4.660
96,885
-0.28(-5.67%)
Jun 05, 2017
5.070
5.150
4.886
4.940
74,789
-0.13(-2.56%)
Jun 02, 2017
5.280
5.300
5.000
5.070
62,877
-0.12(-2.31%)
Jun 01, 2017
5.070
5.390
5.050
5.190
24,094
+0.10(+1.96%)
May 31, 2017
5.200
5.350
5.030
5.090
50,365
-0.21(-3.96%)
May 30, 2017
5.530
5.600
5.180
5.300
66,587
-0.23(-4.16%)
May 26, 2017
5.445
5.540
5.410
5.530
18,404
+0.12(+2.22%)
May 25, 2017
5.230
5.500
5.160
5.410
56,863
+0.17(+3.24%)
May 24, 2017
5.450
5.550
5.150
5.240
55,775
-0.26(-4.73%)
May 23, 2017
5.590
5.700
5.500
5.500
30,374
-0.08(-1.44%)
May 22, 2017
5.630
5.739
5.510
5.580
17,687
-0.03(-0.54%)
May 19, 2017
5.720
5.720
5.600
5.611
40,663
-0.09(-1.57%)
May 18, 2017
5.450
5.740
5.450
5.700
19,692
+0.29(+5.36%)
May 17, 2017
5.695
5.750
5.310
5.410
45,650
-0.12(-2.17%)
May 16, 2017
5.595
5.720
5.450
5.530
26,489
-0.06(-1.07%)
May 15, 2017
5.550
5.600
5.320
5.590
44,048
-0.01(-0.18%)
May 12, 2017
5.550
5.890
5.520
5.600
36,376
+0.10(+1.82%)
May 11, 2017
5.345
5.650
5.290
5.500
51,644
+0.21(+3.97%)
May 10, 2017
5.750
5.760
5.150
5.290
107,486
-0.47(-8.16%)
May 09, 2017
6.025
6.060
5.700
5.760
81,321
-0.28(-4.64%)
May 08, 2017
6.000
6.090
5.980
6.040
46,371
+0.07(+1.17%)
May 05, 2017
6.050
6.050
5.870
5.970
39,412
-0.03(-0.50%)
May 04, 2017
5.975
6.120
5.810
6.000
68,834
-0.02(-0.33%)
May 03, 2017
6.310
6.400
5.950
6.020
97,916
-0.17(-2.75%)
May 02, 2017
5.945
6.200
5.890
6.190
165,704
+0.30(+5.08%)
May 01, 2017
5.190
5.970
5.175
5.891
214,835
+0.78(+15.28%)
Apr 28, 2017
4.980
5.120
4.980
5.110
24,298
+0.11(+2.20%)
Apr 27, 2017
4.940
5.010
4.840
5.000
64,182
+0.04(+0.81%)
Apr 26, 2017
5.145
5.150
4.910
4.960
66,488
-0.14(-2.75%)
Apr 25, 2017
5.150
5.250
5.100
5.100
38,233
-0.07(-1.35%)
Apr 24, 2017
5.065
5.250
5.030
5.170
82,927
+0.14(+2.78%)
Apr 21, 2017
5.165
5.260
4.880
5.030
151,190
-0.11(-2.14%)
Apr 20, 2017
5.740
5.800
5.000
5.140
118,582
-0.56(-9.82%)
Apr 19, 2017
5.970
6.000
5.700
5.700
60,805
-0.28(-4.68%)
Apr 18, 2017
5.980
6.050
5.930
5.980
17,988
+0.00(+0.00%)
Apr 17, 2017
5.980
6.050
5.930
5.980
56,647
+0.04(+0.66%)
Apr 13, 2017
5.965
6.050
5.930
5.941
35,972
-0.02(-0.33%)
Apr 12, 2017
6.135
6.200
5.930
5.960
27,268
-0.20(-3.25%)
Apr 11, 2017
6.080
6.300
5.980
6.160
63,733
+0.09(+1.48%)
Apr 10, 2017
6.100
6.100
6.000
6.070
90,479
+0.07(+1.17%)
Apr 07, 2017
6.130
6.190
5.910
6.000
33,670
-0.05(-0.83%)
Apr 06, 2017
5.950
6.050
5.900
6.050
28,671
+0.04(+0.67%)
Apr 05, 2017
6.010
6.050
5.840
6.010
47,790
+0.00(+0.00%)
Apr 04, 2017
6.045
6.250
5.950
6.010
85,709
-0.01(-0.17%)
Apr 03, 2017
6.000
6.450
5.940
6.020
75,447
+0.10(+1.69%)
Mar 31, 2017
6.500
6.590
5.740
5.920
219,412
-0.58(-8.92%)
Mar 30, 2017
6.595
6.620
6.450
6.500
169,719
-0.09(-1.37%)
Mar 29, 2017
6.600
6.710
6.500
6.590
103,804
+0.13(+2.01%)
Mar 28, 2017
6.250
6.500
6.250
6.460
102,639
+0.27(+4.36%)
Mar 27, 2017
6.265
6.280
6.190
6.190
66,817
-0.01(-0.16%)
Mar 24, 2017
6.155
6.240
5.900
6.200
52,798
+0.10(+1.64%)
Mar 23, 2017
5.880
6.140
5.880
6.100
79,608
+0.21(+3.57%)
Mar 22, 2017
5.895
5.920
5.890
5.890
49,597
+0.00(+0.00%)
Mar 21, 2017
5.900
5.950
5.890
5.890
45,329
-0.03(-0.51%)
Mar 20, 2017
5.925
6.000
5.850
5.920
53,027
+0.04(+0.68%)
Mar 17, 2017
5.805
5.900
5.750
5.880
88,065
+0.13(+2.26%)
Mar 16, 2017
5.700
5.800
5.650
5.750
38,259
+0.07(+1.23%)
Mar 15, 2017
5.720
5.750
5.600
5.680
25,366
-0.02(-0.35%)
Mar 14, 2017
5.950
5.950
5.650
5.700
42,523
-0.17(-2.98%)
Mar 13, 2017
5.840
5.950
5.780
5.875
37,269
+0.11(+1.99%)
Mar 10, 2017
5.750
5.840
5.600
5.760
29,281
+0.05(+0.88%)
Mar 09, 2017
5.840
5.970
5.620
5.710
44,624
-0.13(-2.23%)
Mar 08, 2017
5.835
5.930
5.730
5.840
36,978
+0.04(+0.69%)
Mar 07, 2017
5.690
5.980
5.680
5.800
59,666
+0.12(+2.11%)
Mar 06, 2017
5.640
6.000
5.575
5.680
102,257
+0.11(+1.97%)
Mar 03, 2017
5.805
5.820
5.500
5.570
143,064
-0.26(-4.46%)
Mar 02, 2017
6.100
6.130
5.830
5.830
70,600
-0.31(-5.05%)
Mar 01, 2017
6.045
6.250
5.950
6.140
78,523
+0.11(+1.82%)
Feb 28, 2017
6.350
6.440
5.900
6.030
89,685
-0.27(-4.29%)
Feb 27, 2017
5.960
6.350
5.850
6.300
89,845
+0.34(+5.79%)
Feb 24, 2017
6.420
6.440
5.560
5.955
265,620
-0.55(-8.53%)
Feb 23, 2017
6.930
6.930
6.500
6.510
102,087
-0.40(-5.79%)
Feb 22, 2017
7.120
7.250
6.910
6.910
86,180
-0.06(-0.86%)
Feb 21, 2017
7.195
7.260
6.950
6.970
124,234
-0.21(-2.92%)
Feb 17, 2017
7.180
7.180
7.180
0
+0.30(+4.36%)
Feb 16, 2017
6.660
6.880
6.530
6.880
84,092
+0.22(+3.30%)
Feb 15, 2017
7.195
7.550
6.580
6.660
350,338
-0.49(-6.85%)
Feb 14, 2017
6.710
7.160
6.640
7.150
258,503
+0.57(+8.66%)
Feb 13, 2017
5.660
6.610
5.620
6.580
270,677
+0.89(+15.64%)
Feb 10, 2017
5.705
5.710
5.600
5.690
102,103
-0.07(-1.22%)
Feb 09, 2017
6.020
6.020
5.750
5.760
200,647
-0.39(-6.34%)
Feb 08, 2017
6.155
6.155
5.860
6.150
179,077
-0.14(-2.23%)
Feb 07, 2017
6.930
6.930
5.800
6.290
437,644
-0.57(-8.31%)
Feb 06, 2017
7.360
7.360
6.800
6.860
168,997
-0.50(-6.79%)
Feb 03, 2017
7.470
7.470
7.140
7.360
101,729
-0.07(-0.94%)
Feb 02, 2017
7.545
7.570
7.350
7.430
93,970
-0.06(-0.80%)
Feb 01, 2017
7.445
7.490
7.300
7.490
127,629
+0.09(+1.22%)
Jan 31, 2017
7.355
7.470
7.000
7.400
216,607
+0.02(+0.27%)
Jan 30, 2017
7.495
7.500
7.250
7.380
155,074
-0.41(-5.26%)
Jan 27, 2017
8.130
8.250
7.600
7.790
137,176
-0.21(-2.62%)
Jan 26, 2017
8.340
8.380
7.750
8.000
207,183
-0.38(-4.53%)
Jan 25, 2017
8.755
9.030
7.780
8.380
377,938
-0.32(-3.68%)
Jan 24, 2017
8.330
8.800
8.220
8.700
237,510
+0.48(+5.84%)
Jan 23, 2017
7.450
8.350
7.360
8.220
255,074
+0.86(+11.68%)
Jan 20, 2017
8.775
9.000
6.700
7.360
841,240
-1.29(-14.91%)
Jan 19, 2017
8.125
9.500
8.120
8.650
719,904
+0.55(+6.79%)
Jan 18, 2017
7.405
8.100
7.340
8.100
425,928
+0.74(+10.05%)
Jan 17, 2017
6.850
7.620
6.850
7.360
428,018
+0.64(+9.54%)
Jan 13, 2017
6.719
6.719
6.719
0
+0.34(+5.31%)
Jan 12, 2017
6.330
6.410
6.250
6.380
94,480
+0.22(+3.57%)
Jan 11, 2017
6.305
6.345
6.000
6.160
98,958
-0.16(-2.53%)
Jan 10, 2017
6.495
6.600
6.200
6.320
187,230
-0.13(-2.02%)
Jan 09, 2017
5.995
6.480
5.960
6.450
319,791
+0.53(+8.95%)
Jan 06, 2017
5.850
5.950
5.660
5.920
120,104
+0.12(+2.07%)
Jan 05, 2017
5.915
5.980
5.510
5.800
137,112
-0.06(-1.02%)
Jan 04, 2017
5.805
5.950
5.750
5.860
210,164
+0.14(+2.36%)
Jan 03, 2017
5.510
5.750
5.450
5.725
195,398
+0.32(+6.02%)
Dec 30, 2016
5.400
5.400
5.400
0
+0.09(+1.69%)
Dec 29, 2016
5.240
5.400
5.240
5.310
112,541
+0.13(+2.51%)
Dec 28, 2016
5.295
5.370
5.180
5.180
99,423
-0.09(-1.71%)
Dec 27, 2016
5.280
5.440
5.230
5.270
131,336
+0.04(+0.76%)
Dec 23, 2016
5.230
5.230
5.230
0
+0.12(+2.35%)
Dec 22, 2016
4.795
5.150
4.780
5.110
91,195
+0.27(+5.59%)
Dec 21, 2016
4.815
4.899
4.750
4.840
55,480
+0.02(+0.41%)
Dec 20, 2016
5.070
5.130
4.780
4.820
59,765
-0.30(-5.86%)
Dec 19, 2016
5.070
5.130
5.000
5.120
36,930
+0.11(+2.20%)
Dec 16, 2016
5.180
5.200
5.010
5.010
32,778
-0.16(-3.00%)
Dec 15, 2016
5.000
5.250
5.000
5.165
56,786
+0.27(+5.41%)
Dec 14, 2016
4.675
5.000
4.650
4.900
70,704
+0.22(+4.81%)
Dec 13, 2016
4.755
4.930
4.650
4.675
86,386
-0.25(-5.08%)
Dec 12, 2016
5.045
5.300
4.900
4.925
75,417
-0.08(-1.70%)
Dec 09, 2016
5.035
5.150
4.950
5.010
66,781
+0.01(+0.30%)
Dec 08, 2016
5.230
5.420
4.900
4.995
102,967
-0.20(-3.76%)
Dec 07, 2016
5.200
5.470
5.020
5.190
58,352
-0.01(-0.19%)
Dec 06, 2016
5.540
5.540
5.010
5.200
57,878
-0.13(-2.44%)
Dec 05, 2016
5.700
5.780
5.000
5.330
99,041
-0.26(-4.65%)
Dec 02, 2016
5.190
5.700
5.190
5.590
85,955
+0.39(+7.50%)
Dec 01, 2016
4.965
5.700
4.770
5.200
113,292
+0.22(+4.42%)
Nov 30, 2016
5.220
5.430
4.800
4.980
77,866
-0.21(-4.05%)
Nov 29, 2016
5.570
5.690
5.100
5.190
70,525
-0.36(-6.49%)
Nov 28, 2016
5.370
5.570
5.200
5.550
120,495
+0.43(+8.40%)
Nov 25, 2016
4.455
5.120
4.455
5.120
61,745
+0.62(+13.78%)
Nov 23, 2016
4.500
4.500
4.500
0
-0.30(-6.25%)
Nov 22, 2016
5.470
5.650
4.020
4.800
360,492
-0.65(-11.93%)
Nov 21, 2016
5.510
5.600
5.350
5.450
110,554
-0.09(-1.62%)
Nov 18, 2016
5.830
5.950
5.410
5.540
147,728
-0.28(-4.81%)
Nov 17, 2016
5.925
6.045
5.680
5.820
114,175
-0.16(-2.68%)
Nov 16, 2016
6.205
6.220
5.950
5.980
122,248
+0.05(+0.84%)
Nov 15, 2016
6.395
6.900
5.600
5.930
306,231
-0.35(-5.57%)
Nov 14, 2016
4.895
6.370
4.880
6.280
373,560
+1.53(+32.21%)
Nov 11, 2016
4.695
4.950
3.850
4.750
538,330
-0.25(-5.00%)
Nov 10, 2016
6.415
6.500
4.990
5.000
441,887
-1.38(-21.63%)
Nov 09, 2016
7.555
7.650
5.770
6.380
516,740
-1.22(-16.05%)
Nov 08, 2016
7.450
7.800
7.200
7.600
547,822
+0.50(+7.04%)
Nov 07, 2016
6.550
7.100
6.450
7.100
473,409
+0.91(+14.70%)
Nov 04, 2016
6.385
6.410
5.500
6.190
244,015
-0.17(-2.67%)
Nov 03, 2016
6.120
6.450
5.970
6.360
251,697
+0.46(+7.80%)
Nov 02, 2016
6.095
6.160
5.800
5.900
151,609
-0.30(-4.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
San Anselmo
|
San Anselmo News
|
San Anselmo Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.